Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.004 | 8.004 | 7.808 | 7.843 | 2,294 | -0.18(-2.30%) |
Jan 29, 2004 | 8.028 | 8.028 | 8.028 | 8.028 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 8.334 | 8.334 | 7.726 | 8.028 | 4,334 | -0.28(-3.40%) |
Jan 27, 2004 | 8.247 | 8.326 | 8.196 | 8.310 | 5,099 | -0.04(-0.52%) |
Jan 26, 2004 | 8.388 | 8.388 | 8.334 | 8.353 | 7,139 | +0.06(+0.76%) |
Jan 23, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 9,944 | +0.04(+0.52%) |
Jan 22, 2004 | 8.247 | 8.247 | 8.247 | 8.247 | 764 | -0.14(-1.68%) |
Jan 21, 2004 | 8.388 | 8.388 | 8.388 | 8.388 | 1,019 | +0.25(+3.03%) |
Jan 20, 2004 | 8.337 | 8.337 | 8.141 | 8.141 | 2,294 | -0.25(-2.99%) |
Jan 16, 2004 | 8.232 | 8.392 | 8.137 | 8.392 | 17,339 | +0.16(+1.90%) |
Jan 15, 2004 | 8.314 | 8.314 | 8.236 | 8.236 | 12,568 | +0.01(+0.14%) |
Jan 14, 2004 | 8.224 | 8.224 | 8.224 | 8.224 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.922 | 8.224 | 7.922 | 8.224 | 3,187 | +0.41(+5.27%) |
Jan 12, 2004 | 7.804 | 7.812 | 7.804 | 7.812 | 3,151 | +0.11(+1.37%) |
Jan 09, 2004 | 7.781 | 7.875 | 7.628 | 7.706 | 17,849 | -0.10(-1.31%) |
Jan 08, 2004 | 8.137 | 8.137 | 7.808 | 7.808 | 5,099 | -0.42(-5.15%) |
Jan 07, 2004 | 8.196 | 8.232 | 8.130 | 8.232 | 3,661 | +0.23(+2.89%) |
Jan 06, 2004 | 8.141 | 8.236 | 7.902 | 8.000 | 16,064 | +0.04(+0.49%) |
Jan 05, 2004 | 7.957 | 8.185 | 7.765 | 7.961 | 10,709 | -0.24(-2.92%) |
Jan 02, 2004 | 8.196 | 8.200 | 8.196 | 8.200 | 3,314 | +0.00(+0.05%) |
Dec 31, 2003 | 8.083 | 8.196 | 8.083 | 8.196 | 7,394 | +0.17(+2.10%) |
Dec 30, 2003 | 7.906 | 8.028 | 7.906 | 8.028 | 3,314 | +0.36(+4.71%) |
Dec 29, 2003 | 7.667 | 7.667 | 7.667 | 7.667 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 7.667 | 7.667 | 7.667 | 7.667 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 7.667 | 7.667 | 7.667 | 7.667 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 7.667 | 7.843 | 7.663 | 7.667 | 6,293 | -0.18(-2.30%) |
Dec 22, 2003 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 7.847 | 7.847 | 7.847 | 7.847 | 254 | +0.07(+0.96%) |
Dec 18, 2003 | 7.663 | 7.859 | 7.659 | 7.773 | 8,475 | -0.03(-0.40%) |
Dec 17, 2003 | 7.683 | 7.804 | 7.506 | 7.804 | 5,614 | +0.16(+2.05%) |
Dec 16, 2003 | 7.785 | 7.843 | 7.494 | 7.647 | 16,311 | -0.24(-2.99%) |
Dec 15, 2003 | 7.702 | 7.941 | 7.565 | 7.883 | 27,794 | -0.00(-0.04%) |
Dec 12, 2003 | 7.745 | 7.886 | 7.686 | 7.886 | 6,374 | +0.18(+2.34%) |
Dec 11, 2003 | 7.706 | 7.706 | 7.706 | 7.706 | 254 | +0.00(+0.00%) |
Dec 10, 2003 | 7.706 | 7.706 | 7.706 | 7.706 | 509 | +0.12(+1.55%) |
Dec 09, 2003 | 7.632 | 7.632 | 7.588 | 7.588 | 1,019 | -0.07(-0.97%) |
Dec 08, 2003 | 7.726 | 7.726 | 7.663 | 7.663 | 1,019 | -0.06(-0.81%) |
Dec 05, 2003 | 7.726 | 7.718 | 7.592 | 7.726 | 6,119 | +0.00(+0.00%) |
Dec 04, 2003 | 7.819 | 7.820 | 7.726 | 7.726 | 1,784 | -0.00(-0.05%) |
Dec 03, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 509 | -0.04(-0.45%) |
Dec 02, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 7.855 | 7.855 | 7.765 | 7.765 | 6,525 | -0.21(-2.60%) |
Nov 26, 2003 | 7.972 | 7.972 | 7.972 | 7.972 | 254 | -0.01(-0.10%) |
Nov 25, 2003 | 7.945 | 7.981 | 7.945 | 7.981 | 1,568 | +0.11(+1.34%) |
Nov 24, 2003 | 7.875 | 7.875 | 7.875 | 7.875 | 764 | -0.09(-1.08%) |
Nov 21, 2003 | 7.970 | 7.970 | 7.961 | 7.961 | 1,019 | -0.03(-0.34%) |
Nov 20, 2003 | 7.988 | 7.988 | 7.988 | 7.988 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 7.988 | 7.988 | 7.988 | 7.988 | 446 | -0.15(-1.83%) |
Nov 18, 2003 | 8.137 | 8.137 | 8.137 | 8.137 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 8.043 | 8.137 | 8.043 | 8.137 | 2,371 | +0.25(+3.23%) |
Nov 14, 2003 | 7.883 | 7.883 | 7.883 | 7.883 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 8.098 | 8.102 | 7.883 | 7.883 | 3,220 | -0.31(-3.74%) |
Nov 12, 2003 | 8.188 | 8.188 | 8.188 | 8.188 | 509 | -0.09(-1.04%) |
Nov 11, 2003 | 8.192 | 8.416 | 8.185 | 8.275 | 17,836 | +0.24(+2.93%) |
Nov 10, 2003 | 7.981 | 8.059 | 7.949 | 8.039 | 4,763 | +0.06(+0.74%) |
Nov 07, 2003 | 7.981 | 7.981 | 7.981 | 7.981 | 2,090 | +0.02(+0.25%) |
Nov 06, 2003 | 7.961 | 7.961 | 7.961 | 7.961 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 7.945 | 7.961 | 7.941 | 7.961 | 12,487 | -0.00(-0.05%) |
Nov 04, 2003 | 7.961 | 7.965 | 7.886 | 7.965 | 17,849 | +0.12(+1.55%) |